Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.18	12.30	12.02	12.21	5,622,092	-0.34(-2.71%)
Apr 29, 2009	12.46	12.63	12.41	12.55	6,442,958	+0.25(+2.03%)
Apr 28, 2009	12.27	12.34	12.19	12.30	3,961,836	-0.36(-2.84%)
Apr 27, 2009	12.84	12.88	12.61	12.66	6,018,799	-0.01(-0.08%)
Apr 24, 2009	12.72	12.81	12.59	12.67	6,905,863	+0.13(+1.04%)
Apr 23, 2009	12.19	12.70	12.16	12.54	7,717,020	+0.41(+3.38%)
Apr 22, 2009	11.99	12.19	11.94	12.13	5,021,583	+0.26(+2.19%)
Apr 21, 2009	12.00	12.02	11.72	11.87	5,454,516	-0.02(-0.17%)
Apr 20, 2009	11.90	12.01	11.87	11.89	7,191,566	+0.21(+1.80%)
Apr 17, 2009	11.85	11.88	11.64	11.68	10,877,800	-0.38(-3.15%)
Apr 16, 2009	12.44	12.46	11.99	12.06	11,320,421	-0.49(-3.90%)
Apr 15, 2009	12.60	12.67	12.53	12.55	5,903,418	+0.01(+0.08%)
Apr 14, 2009	12.55	12.65	12.41	12.54	4,715,212	-0.03(-0.24%)
Apr 13, 2009	12.62	12.68	12.52	12.57	6,662,410	+0.40(+3.29%)
Apr 09, 2009	12.04	12.26	12.00	12.17	4,171,274	+0.03(+0.26%)
Apr 08, 2009	12.22	12.26	12.01	12.14	8,930,093	+0.07(+0.56%)
Apr 07, 2009	12.00	12.20	12.00	12.07	7,276,168	+0.13(+1.09%)
Apr 06, 2009	12.17	12.20	11.94	11.94	11,686,278	-0.66(-5.24%)
Apr 03, 2009	12.69	12.75	12.53	12.60	6,953,108	-0.17(-1.33%)
Apr 02, 2009	12.50	13.00	12.42	12.77	9,785,402	-0.07(-0.55%)
Apr 01, 2009	12.92	12.93	12.70	12.84	4,745,563	+0.05(+0.39%)
Mar 31, 2009	13.03	13.03	12.41	12.79	9,990,764	-0.06(-0.47%)
Mar 30, 2009	12.91	13.16	12.81	12.85	9,261,003	-0.50(-3.75%)
Mar 26, 2009	13.48	13.59	13.35	13.35	7,016,226	+0.00(+0.00%)
Mar 25, 2009	13.08	13.44	12.97	13.35	12,472,358	+0.10(+0.75%)
Mar 24, 2009	13.28	13.33	13.10	13.25	9,762,364	-0.21(-1.56%)
Mar 23, 2009	13.69	13.71	13.46	13.46	10,192,240	-0.15(-1.10%)
Mar 20, 2009	13.39	13.69	13.34	13.61	11,690,002	+0.19(+1.42%)
Mar 19, 2009	13.15	13.51	13.12	13.42	21,524,164	+0.65(+5.09%)
Mar 18, 2009	12.38	12.86	11.75	12.77	28,372,620	+0.17(+1.35%)
Mar 17, 2009	12.73	12.76	12.49	12.60	6,519,241	-0.19(-1.49%)
Mar 16, 2009	12.79	12.81	12.61	12.79	6,291,082	-0.26(-1.99%)
Mar 13, 2009	13.02	13.09	12.86	13.05	0	+0.26(+2.03%)
Mar 12, 2009	12.70	12.91	12.65	12.79	6,725,112	+0.20(+1.59%)
Mar 11, 2009	12.53	12.73	12.42	12.59	8,451,831	+0.14(+1.12%)
Mar 10, 2009	12.58	12.63	12.31	12.45	11,240,222	-0.32(-2.51%)
Mar 09, 2009	13.24	13.25	12.61	12.77	12,168,655	-0.41(-3.11%)
Mar 06, 2009	13.15	13.44	13.11	13.18	0	+0.11(+0.84%)
Mar 05, 2009	12.89	13.16	12.74	13.07	16,969,378	+0.29(+2.27%)
Mar 04, 2009	12.90	12.94	12.63	12.78	11,947,146	+0.05(+0.39%)
Mar 02, 2009	12.98	13.02	12.52	12.73	21,688,274	-0.15(-1.16%)
Feb 27, 2009	13.11	13.19	12.65	12.88	0	-0.10(-0.77%)
Feb 26, 2009	13.29	13.29	12.76	12.98	29,544,002	-0.51(-3.78%)
Feb 25, 2009	13.68	13.96	13.41	13.49	18,936,920	-0.12(-0.90%)
Feb 24, 2009	14.34	14.34	13.51	13.61	26,800,924	-0.73(-5.08%)
Feb 23, 2009	14.03	14.45	13.92	14.34	16,847,660	+0.09(+0.63%)
Feb 20, 2009	14.30	14.44	14.19	14.25	16,630,579	+0.36(+2.61%)
Feb 19, 2009	13.93	13.96	13.71	13.89	18,672,024	-0.28(-1.98%)
Feb 18, 2009	13.99	14.24	13.92	14.17	21,346,056	+0.18(+1.28%)
Feb 17, 2009	13.85	14.05	13.80	13.99	26,675,388	+0.45(+3.32%)
Feb 13, 2009	13.18	13.55	13.13	13.54	9,895,565	+0.21(+1.58%)
Feb 12, 2009	13.31	13.42	13.22	13.33	9,434,484	-0.01(-0.07%)
Feb 11, 2009	13.16	13.52	13.11	13.34	12,295,875	+0.36(+2.77%)
Feb 10, 2009	13.00	13.06	12.91	12.98	8,244,152	+0.26(+2.04%)
Feb 09, 2009	12.86	12.89	12.65	12.72	6,692,813	-0.19(-1.47%)
Feb 06, 2009	12.80	13.04	12.78	12.91	8,382,452	+0.16(+1.25%)
Feb 05, 2009	12.69	12.80	12.55	12.75	9,704,865	+0.33(+2.66%)
Feb 04, 2009	12.38	12.45	12.30	12.42	5,675,381	+0.10(+0.81%)
Feb 03, 2009	12.18	12.32	12.02	12.32	7,182,790	+0.11(+0.90%)
Feb 02, 2009	12.28	12.42	12.20	12.21	6,993,482	-0.31(-2.48%)
Jan 30, 2009	12.36	12.53	12.18	12.52	0	+0.26(+2.12%)
Jan 29, 2009	11.70	12.29	11.65	12.26	9,450,661	+0.40(+3.37%)
Jan 28, 2009	11.95	12.03	11.75	11.86	5,344,490	+0.01(+0.08%)
Jan 27, 2009	11.85	12.08	11.79	11.85	6,522,570	-0.05(-0.42%)
Jan 26, 2009	11.99	12.16	11.90	11.90	14,350,671	+0.05(+0.42%)
Jan 23, 2009	11.45	11.95	11.14	11.85	16,671,754	+0.52(+4.59%)
Jan 22, 2009	11.25	11.37	11.21	11.33	4,693,858	+0.15(+1.35%)
Jan 21, 2009	11.24	11.29	10.92	11.18	4,821,136	+0.09(+0.80%)
Jan 20, 2009	11.14	11.26	10.99	11.09	5,968,785	-0.02(-0.18%)
Jan 16, 2009	10.88	11.16	10.82	11.11	6,303,116	+0.62(+5.91%)
Jan 15, 2009	10.40	10.53	10.20	10.49	4,700,255	+0.04(+0.38%)
Jan 14, 2009	10.37	10.52	10.21	10.45	7,126,790	-0.15(-1.42%)
Jan 13, 2009	10.42	10.73	10.42	10.60	11,173,975	+0.10(+0.95%)
Jan 12, 2009	10.84	10.93	10.42	10.50	8,508,678	-0.60(-5.38%)
Jan 09, 2009	10.92	11.47	10.85	11.10	8,502,226	+0.11(+0.97%)
Jan 08, 2009	11.03	11.09	10.91	10.99	9,005,035	+0.13(+1.23%)
Jan 07, 2009	11.13	11.17	10.76	10.86	9,930,990	-0.48(-4.27%)
Jan 06, 2009	11.03	11.40	10.97	11.34	6,880,189	+0.23(+2.07%)
Jan 05, 2009	10.67	11.15	10.66	11.11	10,780,199	-0.30(-2.63%)
Jan 02, 2009	11.07	11.43	11.04	11.41	0	+0.21(+1.88%)
Jan 01, 2009	10.72	11.28	10.63	11.20	0	+0.00(+0.00%)
Dec 31, 2008	10.72	11.28	10.63	11.20	5,710,586	+0.38(+3.51%)
Dec 30, 2008	10.80	11.00	10.70	10.82	4,834,753	+0.05(+0.46%)
Dec 29, 2008	10.98	11.04	10.62	10.77	7,259,625	+0.13(+1.22%)
Dec 26, 2008	10.25	10.64	10.18	10.64	3,598,744	+0.36(+3.50%)
Dec 24, 2008	10.18	10.30	10.18	10.28	1,732,863	+0.12(+1.18%)
Dec 23, 2008	10.52	10.59	10.00	10.16	4,662,246	-0.57(-5.31%)
Dec 22, 2008	10.84	10.85	10.62	10.73	3,615,158	+0.06(+0.56%)
Dec 19, 2008	10.70	10.86	10.65	10.67	5,255,402	-0.17(-1.57%)
Dec 18, 2008	11.03	11.08	10.81	10.84	6,903,077	-0.45(-3.99%)
Dec 17, 2008	11.06	11.48	11.03	11.29	11,338,180	+0.26(+2.33%)
Dec 16, 2008	10.51	11.06	10.43	11.03	8,570,187	+0.48(+4.58%)
Dec 15, 2008	10.23	10.61	10.15	10.55	5,704,438	+0.41(+4.04%)
Dec 12, 2008	9.970	10.25	9.960	10.14	3,220,794	-0.06(-0.59%)
Dec 11, 2008	10.31	10.39	10.18	10.20	4,825,657	+0.08(+0.79%)
Dec 10, 2008	10.02	10.16	9.901	10.12	4,995,357	+0.42(+4.33%)
Dec 09, 2008	9.650	9.850	9.580	9.700	3,855,712	-0.19(-1.92%)
Dec 08, 2008	9.990	10.23	9.800	9.890	4,888,033	+0.49(+5.21%)
Dec 05, 2008	9.200	9.400	9.020	9.400	3,183,150	+0.02(+0.21%)
Dec 04, 2008	9.300	9.580	9.290	9.380	2,333,227	-0.13(-1.37%)
Dec 03, 2008	9.450	9.620	9.300	9.510	2,416,242	+0.02(+0.21%)
Dec 02, 2008	9.470	9.590	9.310	9.490	4,614,386	+0.31(+3.38%)
Dec 01, 2008	9.270	9.330	9.140	9.180	5,474,768	-1.05(-10.26%)
Nov 28, 2008	10.10	10.23	10.01	10.23	2,361,263	+0.04(+0.39%)
Nov 26, 2008	10.25	10.34	10.05	10.19	3,200,020	+0.00(+0.00%)
Nov 25, 2008	10.29	10.38	9.910	10.19	3,680,993	-0.24(-2.30%)
Nov 24, 2008	10.10	10.55	10.07	10.43	7,193,447	+0.91(+9.56%)
Nov 21, 2008	9.350	9.550	9.160	9.520	7,800,228	+0.66(+7.45%)
Nov 20, 2008	9.100	9.130	8.710	8.860	4,602,794	-0.24(-2.64%)
Nov 19, 2008	9.470	9.750	9.100	9.100	4,130,457	-0.38(-3.97%)
Nov 18, 2008	9.170	9.640	9.170	9.476	4,055,030	+0.30(+3.23%)
Nov 17, 2008	9.250	9.410	9.150	9.180	3,651,768	-0.18(-1.92%)
Nov 14, 2008	9.500	9.540	9.310	9.360	3,135,462	+0.06(+0.64%)
Nov 13, 2008	9.120	9.310	8.690	9.300	5,706,192	+0.13(+1.42%)
Nov 12, 2008	9.480	9.571	9.150	9.170	3,799,943	-0.47(-4.88%)
Nov 11, 2008	9.880	9.890	9.440	9.640	3,249,271	-0.42(-4.17%)
Nov 10, 2008	10.34	10.41	9.960	10.06	3,363,474	+0.12(+1.21%)
Nov 07, 2008	9.970	10.07	9.820	9.940	2,395,775	+0.04(+0.40%)
Nov 06, 2008	10.58	10.67	9.760	9.900	5,051,546	-0.31(-3.04%)
Nov 05, 2008	10.15	10.46	10.01	10.21	5,454,205	+0.09(+0.89%)
Nov 04, 2008	10.14	10.41	9.930	10.12	5,954,518	+0.50(+5.20%)
Nov 03, 2008	9.710	9.880	9.580	9.620	2,861,072	+0.04(+0.42%)
Oct 31, 2008	9.540	9.860	9.430	9.580	4,592,125	-0.10(-1.03%)
Oct 30, 2008	9.890	9.990	9.450	9.680	4,405,538	+0.01(+0.10%)
Oct 29, 2008	9.600	10.06	9.480	9.670	8,141,086	+0.62(+6.85%)
Oct 28, 2008	8.950	9.050	8.450	9.050	5,734,790	+0.20(+2.26%)
Oct 27, 2008	8.850	9.158	8.760	8.850	4,741,411	-0.28(-3.07%)
Oct 24, 2008	8.710	9.490	8.660	9.130	7,269,683	-0.25(-2.67%)
Oct 23, 2008	9.230	9.780	8.820	9.380	8,480,234	-0.07(-0.74%)
Oct 22, 2008	9.760	9.850	9.270	9.450	7,345,690	-0.53(-5.31%)
Oct 21, 2008	9.700	10.10	9.610	9.980	5,335,150	+0.21(+2.15%)
Oct 20, 2008	9.480	9.790	9.400	9.770	4,585,292	+0.54(+5.85%)
Oct 17, 2008	9.250	9.400	9.000	9.230	6,395,135	-0.37(-3.85%)
Oct 16, 2008	10.00	10.05	9.090	9.600	11,001,738	-0.67(-6.52%)
Oct 15, 2008	10.28	10.49	9.910	10.27	7,344,733	-0.59(-5.43%)
Oct 14, 2008	10.77	10.94	10.59	10.86	4,935,139	+0.27(+2.55%)
Oct 13, 2008	10.56	10.75	10.21	10.59	6,386,188	+0.79(+8.06%)
Oct 10, 2008	11.39	11.70	9.270	9.800	24,744,242	-2.15(-17.99%)
Oct 09, 2008	11.51	11.98	11.50	11.95	4,550,229	+0.44(+3.82%)
Oct 08, 2008	11.82	11.89	11.45	11.51	7,533,224	+0.13(+1.14%)
Oct 07, 2008	11.55	11.60	11.09	11.38	5,687,623	+0.63(+5.86%)
Oct 06, 2008	11.25	11.31	10.75	10.75	8,906,431	-0.24(-2.18%)
Oct 03, 2008	10.94	11.60	10.90	10.99	6,748,084	+0.19(+1.76%)
Oct 02, 2008	11.76	11.82	10.70	10.80	12,586,504	-1.53(-12.41%)
Oct 01, 2008	12.16	12.83	12.15	12.33	5,640,133	+0.48(+4.05%)
Sep 30, 2008	12.43	12.44	11.60	11.85	10,234,511	-1.10(-8.49%)
Sep 29, 2008	12.75	13.37	12.65	12.95	10,552,222	-0.20(-1.52%)
Sep 26, 2008	13.14	13.54	13.07	13.15	0	+0.12(+0.92%)
Sep 25, 2008	13.32	13.62	12.87	13.03	9,973,379	-0.06(-0.46%)
Sep 24, 2008	13.42	13.50	13.01	13.09	4,996,433	-0.09(-0.68%)
Sep 23, 2008	13.31	13.62	12.83	13.18	10,307,298	-0.30(-2.23%)
Sep 22, 2008	12.91	13.50	12.89	13.48	14,185,388	+1.02(+8.19%)
Sep 19, 2008	12.46	12.52	11.97	12.46	0	+0.76(+6.53%)
Sep 18, 2008	12.33	12.86	11.55	11.70	23,211,214	-0.20(-1.71%)
Sep 17, 2008	10.74	12.00	10.70	11.90	20,585,292	+1.50(+14.42%)
Sep 16, 2008	10.54	10.58	10.28	10.40	9,433,923	-0.55(-5.02%)
Sep 15, 2008	10.82	11.03	10.61	10.95	8,551,986	+0.20(+1.86%)
Sep 12, 2008	10.58	10.80	10.43	10.75	10,392,024	+0.43(+4.17%)
Sep 11, 2008	10.60	10.63	10.15	10.32	13,030,073	-0.28(-2.64%)
Sep 10, 2008	11.36	11.40	10.57	10.60	18,506,846	-0.58(-5.19%)
Sep 09, 2008	11.84	11.84	11.14	11.18	8,779,942	-0.77(-6.44%)
Sep 08, 2008	12.35	12.44	11.75	11.95	5,559,052	-0.08(-0.67%)
Sep 05, 2008	12.79	12.82	11.93	12.03	0	-0.60(-4.75%)
Sep 04, 2008	12.87	12.91	12.47	12.63	4,266,612	-0.12(-0.95%)
Sep 03, 2008	12.75	12.85	12.54	12.75	4,014,732	-0.19(-1.46%)
Sep 02, 2008	12.46	13.07	12.34	12.94	6,491,880	-0.43(-3.22%)
Aug 29, 2008	13.62	13.64	13.37	13.37	2,431,040	-0.18(-1.33%)
Aug 28, 2008	13.79	13.80	13.35	13.55	3,768,395	+0.20(+1.50%)
Aug 27, 2008	13.43	13.50	13.28	13.35	3,205,027	-0.10(-0.74%)
Aug 26, 2008	13.32	13.59	13.32	13.45	3,704,869	+0.12(+0.90%)
Aug 25, 2008	13.37	13.43	13.18	13.33	3,743,131	+0.07(+0.53%)
Aug 22, 2008	13.35	13.53	13.09	13.26	5,913,681	-0.43(-3.14%)
Aug 21, 2008	13.58	13.75	13.41	13.69	8,109,589	+0.51(+3.87%)
Aug 20, 2008	13.05	13.18	12.67	13.18	7,326,540	+0.09(+0.69%)
Aug 19, 2008	12.77	13.24	12.68	13.09	13,125,555	+0.16(+1.24%)
Aug 18, 2008	13.10	13.13	12.92	12.93	8,963,867	+0.23(+1.81%)
Aug 15, 2008	13.02	13.16	12.61	12.70	20,581,892	-1.36(-9.67%)
Aug 14, 2008	14.36	14.41	13.97	14.06	6,326,089	-0.73(-4.94%)
Aug 13, 2008	14.35	14.79	14.30	14.79	7,372,549	+0.39(+2.71%)
Aug 12, 2008	14.49	14.60	14.25	14.40	5,362,960	+0.00(+0.00%)
Aug 11, 2008	15.22	15.24	14.36	14.40	9,288,642	-0.79(-5.20%)
Aug 08, 2008	15.37	15.46	15.08	15.19	8,273,080	-0.88(-5.48%)
Aug 07, 2008	16.40	16.41	15.86	16.07	4,446,125	-0.30(-1.83%)
Aug 06, 2008	16.45	16.45	16.23	16.37	2,219,873	+0.15(+0.92%)
Aug 05, 2008	16.56	16.67	16.20	16.22	11,273,262	-0.52(-3.11%)
Aug 04, 2008	17.10	17.26	16.71	16.74	4,818,280	-0.54(-3.13%)
Aug 01, 2008	17.26	17.55	17.20	17.28	2,315,454	-0.25(-1.43%)
Jul 31, 2008	17.63	17.68	17.43	17.53	2,271,903	+0.17(+0.98%)
Jul 30, 2008	16.82	17.42	16.63	17.36	5,148,246	+0.17(+0.99%)
Jul 29, 2008	17.19	17.21	16.89	17.19	2,875,059	-0.17(-0.98%)
Jul 28, 2008	17.24	17.37	17.07	17.36	2,705,524	+0.11(+0.64%)
Jul 25, 2008	17.11	17.29	16.87	17.25	3,697,545	-0.01(-0.06%)
Jul 24, 2008	17.30	17.39	16.93	17.26	4,347,419	+0.07(+0.41%)
Jul 23, 2008	17.60	17.64	17.09	17.19	1,481,820,032	-0.57(-3.20%)
Jul 22, 2008	18.37	18.40	17.66	17.76	10,093,430	-0.47(-2.57%)
Jul 21, 2008	18.15	18.27	18.05	18.23	6,466,930	+0.26(+1.45%)
Jul 18, 2008	18.11	18.27	17.86	17.97	6,923,820	-0.35(-1.92%)
Jul 17, 2008	18.58	18.95	18.13	18.32	12,962,770	-0.23(-1.21%)
Jul 16, 2008	18.78	18.88	18.42	18.55	8,988,500	-0.15(-0.83%)
Jul 15, 2008	19.02	19.17	18.36	18.70	18,067,690	-0.24(-1.24%)
Jul 14, 2008	18.71	19.03	18.63	18.93	11,711,970	+0.30(+1.59%)
Jul 11, 2008	18.55	18.71	18.43	18.64	11,225,710	+0.52(+2.86%)
Jul 10, 2008	18.03	18.15	17.95	18.12	7,384,980	+0.17(+0.95%)
Jul 09, 2008	17.80	17.96	17.73	17.95	4,777,350	+0.29(+1.62%)
Jul 08, 2008	17.49	17.72	17.32	17.66	7,645,900	+0.06(+0.36%)
Jul 07, 2008	17.71	17.86	17.37	17.60	11,170,180	-0.40(-2.23%)
Jul 04, 2008	17.93	18.09	17.88	18.00	6,193,840	+0.00(+0.00%)
Jul 03, 2008	17.93	18.09	17.88	18.00	6,193,840	-0.21(-1.17%)
Jul 02, 2008	17.87	18.21	17.83	18.21	8,099,170	+0.32(+1.76%)
Jul 01, 2008	17.72	18.02	17.60	17.90	9,339,920	+0.64(+3.69%)
Jun 30, 2008	17.46	17.46	17.02	17.26	6,082,810	-0.07(-0.39%)
Jun 27, 2008	17.24	17.49	17.16	17.33	9,589,190	+0.30(+1.79%)
Jun 26, 2008	17.06	17.19	16.94	17.02	6,335,190	+0.40(+2.40%)
Jun 25, 2008	16.58	16.63	16.31	16.63	6,747,610	+0.13(+0.81%)
Jun 24, 2008	16.58	16.74	16.45	16.49	4,271,490	-0.14(-0.83%)
Jun 23, 2008	16.50	16.68	16.45	16.63	10,343,950	-0.57(-3.29%)
Jun 20, 2008	17.25	17.36	17.19	17.20	2,709,360	+0.04(+0.25%)
Jun 19, 2008	17.43	17.47	17.13	17.15	4,220,230	-0.04(-0.21%)
Jun 18, 2008	17.17	17.27	17.00	17.19	5,291,480	+0.29(+1.70%)
Jun 17, 2008	16.74	17.04	16.73	16.90	3,759,920	-0.05(-0.28%)
Jun 16, 2008	17.21	17.25	16.95	16.95	8,536,920	+0.62(+3.79%)
Jun 13, 2008	16.33	16.44	16.26	16.33	6,551,690	-0.02(-0.12%)
Jun 12, 2008	16.29	16.42	16.14	16.35	6,789,810	-0.35(-2.10%)
Jun 11, 2008	16.62	16.76	16.57	16.70	5,742,300	+0.26(+1.58%)
Jun 10, 2008	16.50	16.80	16.35	16.44	8,037,310	-0.50(-2.97%)
Jun 09, 2008	17.15	17.29	16.93	16.94	6,299,860	-0.46(-2.62%)
Jun 06, 2008	17.15	17.41	17.05	17.40	11,169,380	+0.43(+2.52%)
Jun 05, 2008	16.72	17.02	16.68	16.97	7,050,270	+0.33(+1.99%)
Jun 04, 2008	16.50	16.76	16.43	16.64	4,106,810	+0.05(+0.33%)
Jun 03, 2008	16.38	16.71	16.33	16.59	5,136,100	-0.05(-0.33%)
Jun 02, 2008	16.49	16.81	16.46	16.64	4,519,830	-0.03(-0.19%)
May 30, 2008	16.64	16.77	16.55	16.67	5,081,830	+0.19(+1.18%)
May 29, 2008	16.72	16.94	16.33	16.48	11,401,290	-0.79(-4.56%)
May 28, 2008	17.16	17.46	17.11	17.27	4,685,700	+0.01(+0.05%)
May 27, 2008	17.63	17.65	17.21	17.26	7,599,830	-0.77(-4.25%)
May 26, 2008	17.98	18.11	17.80	18.02	0	+0.00(+0.00%)
May 23, 2008	17.98	18.11	17.80	18.02	4,879,710	+0.24(+1.36%)
May 22, 2008	17.70	17.93	17.64	17.78	8,861,390	-0.08(-0.45%)
May 21, 2008	17.46	17.95	17.44	17.86	9,280,540	+0.36(+2.06%)
May 20, 2008	16.91	17.56	16.90	17.50	11,802,070	+0.68(+4.05%)
May 19, 2008	16.88	16.88	16.67	16.82	6,117,180	+0.07(+0.41%)
May 16, 2008	16.76	16.89	16.68	16.75	12,023,510	+0.20(+1.18%)
May 15, 2008	16.76	16.79	16.38	16.55	8,871,400	+0.19(+1.15%)
May 14, 2008	16.68	16.69	16.35	16.37	8,034,500	-0.19(-1.13%)
May 13, 2008	16.60	16.73	16.38	16.55	6,995,950	-0.44(-2.61%)
May 12, 2008	16.76	17.16	16.71	17.00	6,890,870	+0.33(+1.99%)
May 09, 2008	16.68	16.75	16.31	16.66	9,664,820	-0.04(-0.21%)
May 08, 2008	16.67	16.81	16.63	16.70	7,543,030	+0.20(+1.19%)
May 07, 2008	16.43	16.57	16.34	16.50	4,895,830	-0.23(-1.36%)
May 06, 2008	16.59	16.84	16.57	16.73	12,752,250	+0.16(+0.94%)
May 05, 2008	16.59	16.66	16.45	16.57	5,058,450	+0.32(+1.95%)
May 02, 2008	16.10	16.38	16.09	16.26	8,163,260	+0.26(+1.64%)